Tập đoàn Bảo Việt (bvh)

66.80
-0.20
(-0.30%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-20) 		-3.50 -4.96% 9,367,200 52,871 0
65.20
72.20
66.80
2 tháng
(2026-04-20) 		-5.30 -7.33% 24,910,000 -738,783 0
63.70
72.30
66.80
3 tháng
(2026-03-23) 		-8.10 -10.79% 40,954,600 -668,646 66.2
63.70
85.90
66.80
6 tháng
(2025-12-22) 		11 19.64% 104,914,300 4,189,654 445.2
55.30
86
66.80
12 tháng
(2025-06-24) 		13.92 26.22% 177,031,600 879,774 254.3
46.21
86
66.80
24 tháng
(2024-07-01) 		22.52 50.62% 327,619,000 5,658,484 476.1
38.36
86
66.80
36 tháng
(2023-07-05) 		25.07 59.79% 474,545,000 4,660,461 429.8
36.41
86
66.80
60 tháng
(2021-07-15) 		23.29 53.30% 990,993,100 4,989,640 406.0
36.41
86
66.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
52.71
 1,192,800 51.58 52.79 51.50 70,700 30,500 2.4
31/03/2021
51.58
 571,200 51.93 52.01 51.15 37,200 305,300 -16.0
30/03/2021
51.93
 882,200 51.24 52.36 51.41 71,700 389,800 -19.1
29/03/2021
51.24
 522,800 50.54 51.32 50.63 29,600 28,600 0.1
26/03/2021
50.54
 788,600 51.41 51.50 49.33 27,800 71,400 -2.5
25/03/2021
51.41
 615,600 51.50 51.84 51.06 5,400 37,100 -1.9
24/03/2021
51.50
 1,152,100 53.40 53.40 50.89 51,400 61,400 -0.6
23/03/2021
53.40
 868,900 53.83 54.01 52.88 2,900 66,200 -3.9
22/03/2021
53.83
 1,133,700 52.79 54.61 53.75 35,900 65,400 -1.8
19/03/2021
52.79
 3,085,100 52.53 55.13 52.53 62,000 564,000 -30.6
18/03/2021
52.53
 958,800 51.58 52.62 51.84 7,500 273,400 -16.1
17/03/2021
51.58
 391,200 51.58 51.76 51.24 4,400 17,300 -0.8
16/03/2021
51.58
 379,700 52.01 52.27 51.24 23,200 47,400 -1.4
15/03/2021
52.01
 393,400 52.36 52.45 51.93 3,800 38,200 -2.1
12/03/2021
52.36
 675,600 52.36 53.14 51.93 17,000 159,400 -8.6
11/03/2021
52.36
 561,200 51.58 52.53 52.01 16,200 73,200 -3.4
10/03/2021
51.58
 464,200 50.98 51.93 50.63 19,300 152,300 -7.9
09/03/2021
50.98
 570,700 51.15 51.15 50.11 22,800 245,800 -13.1
08/03/2021
51.15
 784,000 51.06 52.01 51.06 2,400 410,000 -24.2
05/03/2021
51.06
 744,100 51.93 51.93 50.63 2,600 265,700 -15.6
04/03/2021
51.93
 491,000 53.05 53.57 51.50 37,300 77,600 -2.5
03/03/2021
53.05
 489,900 53.49 53.66 52.97 3,100 124,200 -7.5
02/03/2021
53.49
 996,300 53.49 54.52 53.23 31,100 216,500 -11.5
01/03/2021
53.49
 941,100 51.15 53.66 51.41 28,500 21,000 0.4
26/02/2021
51.15
 556,000 51.58 51.58 50.89 27,200 75,100 -2.8
25/02/2021
51.58
 676,100 51.67 52.36 51.06 60,200 60,000 0.0
24/02/2021
51.67
 603,300 52.36 52.97 51.32 9,200 37,400 -1.7
23/02/2021
52.36
 954,000 52.88 52.88 51.67 7,000 273,800 -16.1
22/02/2021
52.88
 585,300 53.23 53.40 52.36 10,400 73,700 -3.9
19/02/2021
53.23
 424,400 53.57 53.57 52.71 22,000 69,600 -2.9
18/02/2021
53.57
 803,300 53.57 53.75 52.36 16,800 76,800 -3.7
17/02/2021
53.57
 872,100 51.84 53.57 51.93 97,900 124,700 -1.6
09/02/2021
51.84
 743,300 49.68 51.84 49.33 325,600 74,000 15.1
08/02/2021
49.68
 914,200 51.93 52.79 48.55 11,500 88,000 -4.5
05/02/2021
51.93
 588,100 50.28 52.10 50.63 41,000 56,200 -0.9
04/02/2021
50.28
 922,900 50.63 51.84 50.28 48,600 512,500 -27.3
03/02/2021
50.63
 810,900 47.34 50.63 48.47 17,800 87,600 -3.9
02/02/2021
47.34
 573,400 46.30 48.03 45.26 44,900 23,400 1.2
01/02/2021
46.30
 1,216,900 48.90 49.76 46.22 80,100 959,500 -49.0
29/01/2021
48.90
 1,069,500 46.74 49.50 44.14 115,000 82,500 1.8
28/01/2021
46.74
 1,256,500 50.20 50.20 46.74 107,800 147,500 -2.1
27/01/2021
50.20
 931,000 52.36 52.62 49.50 71,200 78,700 -0.4
26/01/2021
52.36
 1,166,900 55.39 55.39 51.93 30,700 239,000 -12.7
25/01/2021
55.39
 695,400 56.00 56.00 55.39 43,300 118,200 -4.8
22/01/2021
56.00
 685,900 56.86 57.29 55.39 38,800 80,600 -2.7
21/01/2021
56.86
 638,500 55.65 57.12 55.48 79,200 76,100 0.2
20/01/2021
55.65
 1,133,400 56.26 56.43 52.45 161,400 58,600 6.5
19/01/2021
56.26
 1,798,900 59.37 59.72 55.22 664,100 791,400 -8.4
18/01/2021
59.37
 1,008,300 60.06 60.32 59.03 23,400 47,600 -1.7
15/01/2021
60.06
 1,399,200 60.58 60.76 59.63 31,000 276,600 -17.0
14/01/2021
60.58
 710,400 60.93 61.28 59.03 17,100 124,700 -7.5
13/01/2021
60.93
 1,738,600 59.03 61.62 59.28 102,600 84,700 1.3
12/01/2021
59.03
 641,100 58.94 59.20 58.07 40,500 35,200 0.4
11/01/2021
58.94
 1,106,000 59.11 59.98 57.90 78,000 274,200 -13.3
08/01/2021
59.11
 1,639,800 57.99 59.72 58.51 87,800 253,900 -11.4
07/01/2021
57.99
 898,000 57.55 58.33 57.55 30,800 92,600 -4.1
06/01/2021
57.55
 1,472,400 57.12 58.68 57.12 87,500 297,400 -14.0
05/01/2021
57.12
 1,018,200 57.38 57.38 56.60 35,900 276,600 -15.9
04/01/2021
57.38
 1,192,300 57.12 58.42 56.77 344,800 321,800 1.6
31/12/2020
57.12
 1,317,310 56.26 57.81 55.39 116,610 20,100 6.3
30/12/2020
56.26
 1,719,280 57.99 58.68 55.82 240,610 275,030 -2.1
29/12/2020
57.99
 1,342,220 55.39 57.99 54.70 782,580 107,770 44.3
28/12/2020
55.39
 2,393,040 53.57 56.43 53.57 552,070 175,250 24.1
25/12/2020
53.57
 2,812,050 50.54 54.01 50.46 70,540 34,960 2.3
24/12/2020
50.54
 1,191,350 50.72 51.58 49.33 244,310 128,500 6.8
23/12/2020
50.72
 1,934,620 49.25 51.93 49.25 49,200 108,570 -3.4
22/12/2020
49.25
 871,000 49.42 49.68 49.16 34,500 199,570 -9.4
21/12/2020
49.42
 1,266,240 49.42 50.02 49.25 242,760 287,900 -2.5
18/12/2020
49.42
 1,271,560 49.33 49.94 48.99 84,620 589,140 -28.8
17/12/2020
49.33
 1,212,490 50.72 50.72 49.33 39,560 33,460 0.4
16/12/2020
50.72
 937,270 50.37 50.72 50.02 84,770 130,490 -2.7
15/12/2020
50.37
 1,522,230 50.72 51.41 50.20 24,080 408,210 -22.5
14/12/2020
50.72
 1,530,650 49.76 51.41 49.59 37,480 363,650 -18.9
11/12/2020
49.76
 1,161,870 49.07 49.76 48.47 41,870 355,580 -17.7
10/12/2020
49.07
 1,116,050 50.11 50.20 48.90 16,150 199,730 -10.5
09/12/2020
50.11
 1,283,610 49.85 50.63 49.59 271,290 98,380 10.0
08/12/2020
49.85
 1,601,980 48.47 50.37 48.81 34,880 104,410 -4.0
07/12/2020
48.47
 565,990 47.95 48.73 47.86 30,620 44,460 -0.8
04/12/2020
47.95
 545,990 48.81 49.16 47.86 13,170 92,270 -4.4
03/12/2020
48.81
 639,210 48.29 49.16 48.47 17,860 23,230 -0.3
02/12/2020
48.29
 686,600 47.77 48.29 47.51 57,290 19,910 2.1
01/12/2020
47.77
 992,550 47.60 48.03 46.48 250,280 170,350 4.4
30/11/2020
47.60
 974,780 48.29 48.90 47.60 61,900 362,130 -16.7
27/11/2020
48.29
 747,250 47.25 48.29 47.43 171,940 130,960 2.2
26/11/2020
47.25
 892,770 47.77 47.86 47.08 28,010 276,300 -13.6
25/11/2020
47.77
 844,330 48.29 48.90 47.60 12,720 22,320 -0.5
24/11/2020
48.29
 1,569,950 49.16 50.20 46.74 97,290 47,710 2.8
23/11/2020
49.16
 859,800 49.16 49.25 48.47 79,010 170,010 -5.1
20/11/2020
49.16
 460,010 49.25 49.59 48.99 5,470 11,810 -0.4
19/11/2020
49.25
 1,615,620 47.86 49.76 47.60 58,160 167,090 -6.1
18/11/2020
47.86
 1,049,940 47.34 48.21 47.08 74,450 68,210 0.4
17/11/2020
47.34
 590,000 46.74 47.51 46.48 61,370 72,020 -0.6
16/11/2020
46.74
 1,160,320 47.77 48.03 46.65 123,370 86,000 2.0
13/11/2020
47.77
 1,229,580 46.74 48.12 46.74 351,920 73,390 15.3
12/11/2020
46.74
 621,470 46.13 46.74 45.96 37,540 4,400 1.8
11/11/2020
46.13
 725,960 46.30 46.82 45.70 112,510 3,300 5.8
10/11/2020
46.30
 992,420 45.78 46.65 45.96 342,240 2,840 18.1
09/11/2020
45.78
 947,000 45.00 46.04 45.00 259,010 86,280 9.1
06/11/2020
45.00
 423,060 45.18 45.35 44.57 8,020 90,840 -4.3
05/11/2020
45.18
 477,620 45.52 46.13 45.18 196,630 38,810 8.3

Chính sách bảo mật | Điều khoản sử dụng |